Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 13.47 | 14.12 | 13.47 | 14.12 | 90,621 | +0.63(+4.69%) |
Jan 28, 2016 | 13.52 | 13.91 | 13.32 | 13.49 | 43,554 | +0.13(+0.95%) |
Jan 27, 2016 | 13.63 | 13.89 | 13.35 | 13.37 | 39,191 | -0.35(-2.52%) |
Jan 26, 2016 | 13.30 | 13.71 | 13.21 | 13.71 | 48,191 | +0.55(+4.18%) |
Jan 25, 2016 | 13.49 | 14.23 | 13.15 | 13.16 | 55,610 | -0.36(-2.63%) |
Jan 22, 2016 | 13.56 | 13.70 | 13.18 | 13.52 | 63,673 | +0.16(+1.20%) |
Jan 21, 2016 | 13.84 | 13.91 | 13.29 | 13.36 | 74,175 | -0.53(-3.82%) |
Jan 20, 2016 | 13.03 | 14.16 | 13.03 | 13.89 | 84,634 | +0.62(+4.70%) |
Jan 19, 2016 | 13.52 | 13.52 | 12.99 | 13.26 | 54,757 | -0.12(-0.87%) |
Jan 15, 2016 | 13.23 | 13.38 | 13.38 | 13.38 | 56,107 | -0.25(-1.82%) |
Jan 14, 2016 | 13.36 | 13.63 | 13.33 | 13.63 | 68,503 | +0.39(+2.94%) |
Jan 13, 2016 | 13.61 | 13.65 | 13.06 | 13.24 | 42,021 | -0.62(-4.46%) |
Jan 12, 2016 | 14.16 | 14.23 | 13.55 | 13.86 | 54,040 | -0.22(-1.56%) |
Jan 11, 2016 | 14.10 | 14.24 | 13.87 | 14.08 | 71,892 | +0.15(+1.05%) |
Jan 08, 2016 | 14.33 | 14.47 | 13.93 | 13.93 | 115,216 | -0.25(-1.75%) |
Jan 07, 2016 | 14.13 | 14.84 | 14.13 | 14.18 | 67,171 | -0.19(-1.32%) |
Jan 06, 2016 | 13.96 | 14.57 | 12.98 | 14.37 | 113,983 | +0.23(+1.62%) |
Jan 05, 2016 | 14.32 | 14.48 | 14.32 | 14.14 | 82,920 | -0.07(-0.48%) |
Jan 04, 2016 | 14.31 | 14.41 | 13.53 | 14.21 | 111,584 | -0.39(-2.67%) |
Dec 31, 2015 | 15.13 | 14.60 | 14.60 | 14.60 | 45,626 | -0.47(-3.10%) |
Dec 30, 2015 | 15.13 | 15.28 | 15.01 | 15.06 | 34,509 | -0.09(-0.61%) |
Dec 29, 2015 | 15.14 | 15.32 | 14.80 | 15.16 | 39,647 | +0.36(+2.43%) |
Dec 28, 2015 | 14.40 | 14.99 | 14.32 | 14.80 | 38,268 | +0.10(+0.70%) |
Dec 24, 2015 | 14.95 | 14.69 | 14.69 | 14.69 | 16,441 | -0.19(-1.31%) |
Dec 23, 2015 | 15.02 | 15.12 | 14.79 | 14.89 | 31,499 | -0.03(-0.23%) |
Dec 22, 2015 | 14.76 | 15.04 | 14.41 | 14.92 | 75,386 | +0.35(+2.39%) |
Dec 21, 2015 | 14.72 | 15.25 | 14.35 | 14.57 | 48,086 | -0.05(-0.36%) |
Dec 18, 2015 | 14.87 | 15.43 | 14.45 | 14.63 | 179,185 | -0.33(-2.20%) |
Dec 17, 2015 | 15.11 | 15.14 | 14.90 | 14.96 | 27,207 | -0.00(-0.03%) |
Dec 16, 2015 | 15.01 | 15.11 | 14.87 | 14.96 | 42,107 | +0.01(+0.06%) |
Dec 15, 2015 | 14.44 | 15.17 | 14.44 | 14.95 | 59,546 | +0.58(+4.00%) |
Dec 14, 2015 | 14.03 | 14.46 | 14.03 | 14.38 | 47,084 | +0.31(+2.20%) |
Dec 11, 2015 | 14.34 | 14.45 | 13.87 | 14.07 | 58,586 | -0.50(-3.45%) |
Dec 10, 2015 | 14.38 | 14.90 | 14.38 | 14.57 | 76,329 | +0.15(+1.01%) |
Dec 09, 2015 | 14.33 | 14.70 | 14.23 | 14.42 | 79,304 | -0.01(-0.07%) |
Dec 08, 2015 | 14.71 | 14.71 | 14.31 | 14.43 | 43,402 | -0.13(-0.90%) |
Dec 07, 2015 | 14.83 | 14.94 | 14.40 | 14.56 | 40,136 | -0.20(-1.38%) |
Dec 04, 2015 | 14.72 | 14.87 | 14.50 | 14.77 | 50,576 | +0.13(+0.89%) |
Dec 03, 2015 | 15.08 | 15.14 | 14.64 | 14.64 | 63,692 | -0.44(-2.89%) |
Dec 02, 2015 | 15.17 | 15.30 | 15.01 | 15.07 | 48,499 | -0.10(-0.64%) |
Dec 01, 2015 | 15.21 | 15.32 | 15.10 | 15.17 | 64,376 | +0.00(+0.00%) |
Nov 30, 2015 | 15.33 | 15.37 | 15.11 | 15.17 | 43,282 | -0.18(-1.16%) |
Nov 27, 2015 | 15.12 | 15.35 | 15.10 | 15.35 | 15,432 | +0.25(+1.63%) |
Nov 25, 2015 | 15.16 | 15.10 | 15.10 | 15.10 | 49,441 | -0.08(-0.54%) |
Nov 24, 2015 | 14.88 | 15.21 | 14.88 | 15.18 | 29,056 | +0.14(+0.93%) |
Nov 23, 2015 | 14.90 | 15.23 | 14.87 | 15.04 | 66,379 | +0.08(+0.52%) |
Nov 20, 2015 | 14.86 | 15.21 | 14.80 | 14.97 | 50,653 | +0.15(+1.04%) |
Nov 19, 2015 | 14.89 | 14.97 | 14.72 | 14.81 | 40,119 | +0.01(+0.07%) |
Nov 18, 2015 | 14.61 | 14.86 | 14.51 | 14.80 | 54,554 | +0.37(+2.55%) |
Nov 17, 2015 | 14.16 | 14.62 | 14.16 | 14.43 | 116,025 | +0.16(+1.15%) |
Nov 16, 2015 | 14.18 | 14.32 | 14.14 | 14.27 | 75,419 | +0.09(+0.65%) |
Nov 13, 2015 | 14.02 | 14.22 | 13.97 | 14.18 | 169,266 | +0.14(+0.96%) |
Nov 12, 2015 | 13.98 | 14.18 | 13.92 | 14.04 | 119,175 | -0.06(-0.45%) |
Nov 11, 2015 | 14.13 | 14.23 | 13.98 | 14.11 | 56,565 | -0.20(-1.39%) |
Nov 10, 2015 | 13.91 | 14.39 | 13.91 | 14.30 | 108,689 | +0.27(+1.93%) |
Nov 09, 2015 | 14.01 | 14.21 | 13.98 | 14.03 | 67,339 | -0.05(-0.34%) |
Nov 06, 2015 | 13.63 | 14.11 | 13.63 | 14.08 | 64,887 | +0.52(+3.81%) |
Nov 05, 2015 | 13.54 | 13.72 | 13.49 | 13.56 | 40,738 | -0.00(-0.04%) |
Nov 04, 2015 | 13.41 | 13.58 | 13.41 | 13.57 | 62,138 | +0.15(+1.15%) |
Nov 03, 2015 | 13.41 | 13.45 | 13.38 | 13.41 | 46,565 | -0.06(-0.47%) |